Advanced Energy (NQ: AEIS )

103.75 USD +1.43 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.20 20.00 19.06 19.52 666,200 +0.77(+4.11%)
Jul 30, 2003 19.25 19.40 18.27 18.75 476,100 -0.89(-4.53%)
Jul 29, 2003 20.49 20.56 19.48 19.64 615,200 -0.79(-3.87%)
Jul 28, 2003 19.51 20.69 19.33 20.43 803,600 +0.73(+3.71%)
Jul 25, 2003 19.76 19.97 19.16 19.70 930,800 -0.04(-0.20%)
Jul 24, 2003 19.36 19.99 19.30 19.74 544,000 +0.50(+2.60%)
Jul 23, 2003 18.40 19.24 18.18 19.24 527,900 +0.82(+4.45%)
Jul 22, 2003 16.90 18.45 16.82 18.42 862,500 +1.68(+10.04%)
Jul 21, 2003 17.40 17.40 16.38 16.74 356,300 -0.55(-3.18%)
Jul 18, 2003 17.44 17.60 16.25 17.29 559,000 -0.19(-1.09%)
Jul 17, 2003 18.72 18.76 17.17 17.48 574,000 -1.53(-8.04%)
Jul 16, 2003 19.19 19.26 18.51 19.01 291,000 -0.00(-0.01%)
Jul 15, 2003 18.40 19.24 18.38 19.01 688,800 +0.65(+3.54%)
Jul 14, 2003 18.09 18.47 17.77 18.36 378,900 +0.81(+4.62%)
Jul 11, 2003 17.51 17.96 17.40 17.55 208,800 +0.05(+0.29%)
Jul 10, 2003 17.35 17.99 17.23 17.50 284,300 -0.24(-1.35%)
Jul 09, 2003 17.17 17.92 17.05 17.74 593,500 +0.65(+3.80%)
Jul 08, 2003 15.80 17.26 15.80 17.09 443,200 +1.19(+7.48%)
Jul 07, 2003 15.01 15.98 14.88 15.90 476,700 +1.20(+8.16%)
Jul 03, 2003 15.18 15.25 14.70 14.70 281,100 -0.65(-4.23%)
Jul 02, 2003 14.24 15.38 14.24 15.35 655,700 +1.10(+7.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.